Tootsie Roll Industries Inc (TR) Historical Stock Data

38.66 ↓0.08 (-0.21%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TR is up 0.31% a day on average. There have been 17 days where Tootsie Roll Industries Inc closed green and 13 days where TR closed red.

DateOpenCloseChangeLowHighVolume
2025-08-1538.6638.66↑$0.00 (0.00%)38.1938.77292.77K
2025-08-1439.4138.74↓$0.67 (-1.70%)38.6939.41163.14K
2025-08-1339.4639.59↑$0.13 (0.33%)39.1940.03137.19K
2025-08-1238.4039.43↑$1.03 (2.68%)38.4039.63167.86K
2025-08-1139.0238.37↓$0.65 (-1.67%)38.3139.09184.85K
2025-08-0839.0738.86↓$0.21 (-0.54%)38.5939.31118.97K
2025-08-0739.1338.93↓$0.20 (-0.51%)38.5839.30116.90K
2025-08-0638.6739.16↑$0.49 (1.27%)38.2039.41173.81K
2025-08-0538.4938.61↑$0.12 (0.31%)38.2538.84151.70K
2025-08-0437.7538.23↑$0.48 (1.27%)37.6238.26115.37K
2025-08-0138.0037.55↓$0.45 (-1.18%)37.3438.08220.95K
2025-07-3138.4437.93↓$0.51 (-1.33%)37.8138.93246.82K
2025-07-3039.7338.81↓$0.92 (-2.32%)38.5739.82182.42K
2025-07-2939.5739.51↓$0.06 (-0.15%)39.2940.10219.46K
2025-07-2839.8439.23↓$0.61 (-1.53%)39.0140.43237.81K
2025-07-2539.9740.00↑$0.03 (0.08%)37.5040.14186.97K
2025-07-2438.5039.87↑$1.37 (3.56%)38.5039.92240.62K
2025-07-2338.6739.16↑$0.49 (1.27%)38.3539.52273.65K
2025-07-2237.4938.65↑$1.16 (3.09%)37.4938.77244.34K
2025-07-2137.4737.65↑$0.18 (0.48%)37.3838.09168.65K
2025-07-1838.1037.31↓$0.79 (-2.07%)37.2138.27221.79K
2025-07-1736.4637.99↑$1.53 (4.20%)36.1038.07344.99K
2025-07-1634.9636.26↑$1.30 (3.72%)34.9036.27215.46K
2025-07-1535.4734.79↓$0.68 (-1.92%)34.5935.75230.40K
2025-07-1434.7335.61↑$0.88 (2.53%)34.7335.66289.84K
2025-07-1134.5334.77↑$0.24 (0.70%)34.2335.19146.34K
2025-07-1033.8834.68↑$0.80 (2.36%)33.8234.99172.60K
2025-07-0934.4734.05↓$0.42 (-1.22%)33.6834.63202.82K
2025-07-0835.6834.53↓$1.15 (-3.22%)34.3035.68219.91K
2025-07-0735.4135.71↑$0.30 (0.85%)35.0535.71210.93K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyNameIsDraven

$TR TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
im_drank

$TR what calls are you guys jacked to the tits on?

0 Like Report
4texin

$TR just added more

0 Like Report